Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
4.080
+0.020 (0.49%)
Nov 21, 2024, 4:00 PM EST - Market closed

Beam Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.094.093.824.064.062.78%147,889
Nov 19, 20244.304.353.903.953.95-9.20%384,904
Nov 18, 20244.204.554.194.354.352.59%221,884
Nov 15, 20244.394.393.904.244.240.24%351,448
Nov 14, 20244.214.344.134.234.23-103,664
Nov 13, 20244.404.464.184.234.23-3.64%162,946
Nov 12, 20244.514.544.294.394.39-2.66%158,331
Nov 11, 20244.894.894.374.514.51-7.20%227,774
Nov 8, 20244.764.894.654.864.861.25%124,647
Nov 7, 20244.844.904.774.804.80-1.84%73,765
Nov 6, 20244.954.974.584.894.89-4.31%200,895
Nov 5, 20244.865.134.865.115.114.71%66,395
Nov 4, 20245.025.174.854.884.88-2.98%135,324
Nov 1, 20245.075.124.985.035.03-49,227
Oct 31, 20245.105.175.005.035.03-1.37%55,663
Oct 30, 20245.105.295.075.105.10-0.78%73,634
Oct 29, 20245.255.315.105.145.141.18%122,084
Oct 28, 20244.825.184.825.085.086.28%118,913
Oct 25, 20244.864.934.774.784.78-1.65%48,115
Oct 24, 20244.874.894.804.864.860.41%35,372
Oct 23, 20244.964.984.744.844.84-3.01%61,555
Oct 22, 20245.055.054.904.994.99-0.99%39,790
Oct 21, 20245.055.064.895.045.04-91,069
Oct 18, 20244.935.154.885.045.043.49%113,265
Oct 17, 20244.774.934.684.874.872.31%104,471
Oct 16, 20244.554.854.554.764.765.31%96,309
Oct 15, 20244.534.654.514.524.52-0.22%58,568
Oct 14, 20244.684.704.504.534.53-3.62%97,808
Oct 11, 20244.574.734.564.704.703.07%84,856
Oct 10, 20244.644.684.514.564.56-1.72%55,451
Oct 9, 20244.704.744.604.644.640.43%62,267
Oct 8, 20244.664.734.534.624.62-2.63%92,508
Oct 7, 20244.774.834.704.754.75-1.56%77,403
Oct 4, 20244.874.874.714.824.82-1.03%52,220
Oct 3, 20244.824.944.824.874.87-39,229
Oct 2, 20244.804.994.804.874.871.88%48,972
Oct 1, 20244.924.964.704.784.78-2.65%64,410
Sep 30, 20244.985.034.874.914.91-1.60%47,009
Sep 27, 20244.965.054.854.994.992.04%81,314
Sep 26, 20244.924.944.744.894.890.82%77,820
Sep 25, 20244.965.004.834.854.85-2.02%24,138
Sep 24, 20244.935.054.794.954.952.48%69,729
Sep 23, 20244.955.004.834.834.83-2.42%60,223
Sep 20, 20245.145.274.794.954.95-3.70%149,857
Sep 19, 20245.525.525.095.145.14-3.38%72,688
Sep 18, 20245.505.575.205.325.32-2.03%80,030
Sep 17, 20245.285.455.285.435.431.31%67,762
Sep 16, 20245.515.515.135.365.361.32%62,229
Sep 13, 20245.225.505.225.295.290.38%64,959
Sep 12, 20245.205.305.095.275.271.35%37,739
Sep 11, 20244.925.294.885.205.204.42%78,377
Sep 10, 20244.995.034.704.984.981.01%60,860
Sep 9, 20244.675.174.634.934.937.88%123,368
Sep 6, 20244.754.834.474.574.57-4.79%53,307
Sep 5, 20244.494.844.494.804.807.62%175,181
Sep 4, 20244.464.644.364.464.46-72,901
Sep 3, 20244.684.754.354.464.46-4.90%189,940
Aug 30, 20244.864.924.574.694.69-3.70%105,156
Aug 29, 20244.985.124.804.874.87-0.61%102,794
Aug 28, 20245.195.294.894.904.90-4.85%96,337
Aug 27, 20245.255.385.145.155.15-2.09%65,492
Aug 26, 20245.475.645.235.265.26-4.88%55,557
Aug 23, 20245.755.905.425.535.53-2.81%96,933
Aug 22, 20245.525.715.425.695.693.08%108,470
Aug 21, 20245.445.575.425.525.522.22%40,611
Aug 20, 20245.155.405.125.405.405.06%113,137
Aug 19, 20245.165.325.125.145.14-1.15%134,699
Aug 16, 20245.105.295.065.205.203.17%75,429
Aug 15, 20245.405.495.045.045.04-4.36%149,664
Aug 14, 20245.585.775.125.275.27-8.35%248,927
Aug 13, 20245.565.875.555.755.755.31%163,160
Aug 12, 20245.275.645.275.465.461.49%128,049
Aug 9, 20245.485.535.275.385.38-2.00%60,362
Aug 8, 20245.275.545.205.495.494.97%88,410
Aug 7, 20245.165.395.055.235.233.77%113,946
Aug 6, 20245.115.354.955.045.04-0.20%83,608
Aug 5, 20244.945.234.825.055.05-3.99%200,475
Aug 2, 20245.605.605.265.265.26-8.36%148,056
Aug 1, 20246.106.255.735.745.74-5.75%187,103
Jul 31, 20246.066.306.006.096.090.33%63,475
Jul 30, 20246.246.435.986.076.07-4.11%61,398
Jul 29, 20246.196.506.146.336.332.43%125,632
Jul 26, 20246.036.315.956.186.184.04%102,695
Jul 25, 20245.966.245.915.945.94-0.34%147,044
Jul 24, 20246.056.155.955.965.96-2.61%134,854
Jul 23, 20245.986.225.926.126.121.66%126,304
Jul 22, 20246.026.175.846.026.020.84%90,649
Jul 19, 20245.956.065.805.975.970.51%100,429
Jul 18, 20246.166.325.895.945.94-3.73%201,040
Jul 17, 20246.496.556.136.176.17-6.23%225,546
Jul 16, 20246.376.726.176.586.582.17%220,918
Jul 15, 20246.536.806.406.446.44-1.68%214,178
Jul 12, 20246.617.096.466.556.55-2.38%428,916
Jul 11, 20247.007.236.366.716.71-3.03%453,257
Jul 10, 20247.427.656.736.926.92-9.66%720,057
Jul 9, 20247.037.686.557.667.6618.03%1,544,898
Jul 8, 20245.506.595.346.496.4918.00%1,228,943
Jul 5, 20245.445.535.155.505.502.14%215,179
Jul 3, 20245.275.585.035.395.392.38%255,195
Jul 2, 20244.685.394.455.265.2620.37%490,379